Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 76.00 | 77.00 | 71.50 | 73.75 | 73.75 | 128,683 |
25 Apr 2024 | 69.94 | 73.96 | 69.94 | 73.25 | 73.25 | 36,348 |
24 Apr 2024 | 74.00 | 74.00 | 69.94 | 71.00 | 71.00 | 427 |
23 Apr 2024 | 69.81 | 73.34 | 69.40 | 71.25 | 71.25 | 17,446 |
22 Apr 2024 | 70.00 | 73.95 | 69.50 | 71.50 | 71.50 | 14,605 |
19 Apr 2024 | 67.91 | 69.61 | 67.91 | 68.75 | 68.75 | 5,618 |
18 Apr 2024 | 69.00 | 69.32 | 69.00 | 68.75 | 68.75 | 22,150 |
17 Apr 2024 | 67.50 | 68.47 | 65.50 | 67.25 | 67.25 | 13,834 |
16 Apr 2024 | 67.50 | 70.94 | 65.50 | 67.50 | 67.50 | 74,161 |
15 Apr 2024 | 70.00 | 71.50 | 68.00 | 71.50 | 71.50 | 39,772 |
12 Apr 2024 | 66.49 | 68.50 | 66.16 | 66.75 | 66.75 | 12,072 |
11 Apr 2024 | 69.55 | 69.55 | 66.49 | 67.25 | 67.25 | 10,850 |
10 Apr 2024 | 65.92 | 67.70 | 65.30 | 67.75 | 67.75 | 54,959 |
09 Apr 2024 | 60.50 | 71.70 | 58.29 | 65.00 | 65.00 | 167,155 |
08 Apr 2024 | 61.00 | 61.00 | 57.50 | 58.00 | 58.00 | 8,102 |
05 Apr 2024 | 60.00 | 60.50 | 56.90 | 58.25 | 58.25 | 7,626 |
04 Apr 2024 | 56.50 | 57.50 | 57.50 | 57.50 | 57.50 | 123,694 |
03 Apr 2024 | 55.95 | 56.06 | 52.14 | 53.75 | 53.75 | 44,162 |
02 Apr 2024 | 51.06 | 55.95 | 51.06 | 53.75 | 53.75 | 33,466 |
28 Mar 2024 | 51.87 | 57.50 | 51.87 | 54.90 | 54.90 | 844,074 |
27 Mar 2024 | 54.77 | 56.80 | 51.87 | 53.90 | 53.90 | 19,640 |
26 Mar 2024 | 51.00 | 54.00 | 51.00 | 53.50 | 53.50 | 182,514 |
25 Mar 2024 | 54.77 | 54.77 | 52.70 | 53.90 | 53.90 | 11,956 |
22 Mar 2024 | 54.77 | 54.77 | 54.77 | 53.90 | 53.90 | 6,272 |
21 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
20 Mar 2024 | 51.50 | 55.29 | 51.50 | 53.90 | 53.90 | 22,359 |
19 Mar 2024 | 51.20 | 56.80 | 51.20 | 54.00 | 54.00 | 1,948 |
18 Mar 2024 | 56.00 | 56.00 | 52.60 | 54.00 | 54.00 | 5,070 |
15 Mar 2024 | 56.00 | 56.80 | 51.20 | 54.00 | 54.00 | 46,477 |
14 Mar 2024 | 54.00 | 55.45 | 51.60 | 55.00 | 55.00 | 186,744 |
13 Mar 2024 | 55.00 | 56.80 | 52.40 | 53.70 | 53.70 | 42,720 |
12 Mar 2024 | 56.36 | 56.36 | 55.96 | 55.80 | 55.80 | 22,204 |
11 Mar 2024 | 55.20 | 55.25 | 55.00 | 58.00 | 58.00 | 1,406 |
08 Mar 2024 | 55.25 | 58.40 | 55.25 | 58.00 | 58.00 | 2,484 |
07 Mar 2024 | 55.20 | 58.56 | 55.20 | 58.00 | 58.00 | 21,235 |
06 Mar 2024 | 59.80 | 59.80 | 55.00 | 58.00 | 58.00 | 829 |
05 Mar 2024 | 55.20 | 55.20 | 55.00 | 57.40 | 57.40 | 8,163 |
04 Mar 2024 | 54.20 | 54.48 | 54.20 | 57.00 | 57.00 | 1,943 |
01 Mar 2024 | 57.00 | 57.00 | 54.20 | 57.00 | 57.00 | 32,156 |
29 Feb 2024 | 54.20 | 59.80 | 54.20 | 57.00 | 57.00 | 76 |
28 Feb 2024 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 25,729 |
27 Feb 2024 | 57.00 | 59.80 | 54.76 | 57.00 | 57.00 | 3,971 |
26 Feb 2024 | 54.76 | 59.80 | 54.76 | 57.00 | 57.00 | 2,621 |
23 Feb 2024 | 56.00 | 58.96 | 54.20 | 56.00 | 56.00 | 100,864 |
22 Feb 2024 | 55.20 | 55.20 | 55.20 | 57.00 | 57.00 | 19,381 |
21 Feb 2024 | 58.22 | 58.22 | 58.22 | 58.00 | 58.00 | 52 |
20 Feb 2024 | 56.20 | 56.90 | 56.00 | 56.40 | 56.40 | 17,701 |
19 Feb 2024 | 57.00 | 57.40 | 56.10 | 57.00 | 57.00 | 20,987 |
16 Feb 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 116,844 |
15 Feb 2024 | 55.00 | 56.00 | 53.40 | 56.00 | 56.00 | 91,513 |
14 Feb 2024 | 55.00 | 55.44 | 53.00 | 55.00 | 55.00 | 2,277,470 |
13 Feb 2024 | 55.44 | 55.44 | 52.93 | 54.90 | 54.90 | 4,142 |
12 Feb 2024 | 52.48 | 52.48 | 52.48 | 53.50 | 53.50 | 1,554 |
09 Feb 2024 | 52.20 | 55.21 | 52.00 | 52.00 | 52.00 | 32,390 |
08 Feb 2024 | 53.00 | 55.53 | 52.20 | 52.80 | 52.80 | 46,917 |
07 Feb 2024 | 56.00 | 57.00 | 53.00 | 54.90 | 54.90 | 39,144 |
06 Feb 2024 | 59.00 | 59.00 | 56.20 | 59.00 | 59.00 | 12,258 |
05 Feb 2024 | 59.80 | 59.80 | 55.80 | 58.40 | 58.40 | 8,173 |
02 Feb 2024 | 59.00 | 59.80 | 59.00 | 59.00 | 59.00 | 84 |
01 Feb 2024 | 56.20 | 56.20 | 56.00 | 57.80 | 57.80 | 902 |
31 Jan 2024 | 55.80 | 59.80 | 55.80 | 57.80 | 57.80 | 946 |
30 Jan 2024 | 56.20 | 58.30 | 55.80 | 57.80 | 57.80 | 5,026 |
29 Jan 2024 | 57.00 | 59.80 | 57.00 | 57.80 | 57.80 | 46,986 |
26 Jan 2024 | 57.28 | 62.60 | 57.14 | 59.90 | 59.90 | 32,929 |
25 Jan 2024 | 62.80 | 62.80 | 57.48 | 60.00 | 60.00 | 676,442 |
24 Jan 2024 | 61.20 | 61.41 | 58.86 | 58.90 | 58.90 | 94,977 |
23 Jan 2024 | 62.00 | 66.80 | 61.76 | 64.00 | 64.00 | 38,450 |
22 Jan 2024 | 61.76 | 61.76 | 61.76 | 64.00 | 64.00 | 750 |
19 Jan 2024 | 64.00 | 66.80 | 61.20 | 63.60 | 63.60 | 22,644 |
18 Jan 2024 | 63.00 | 63.60 | 62.00 | 62.60 | 62.60 | 124,061 |
17 Jan 2024 | 64.20 | 64.20 | 62.95 | 64.20 | 64.20 | 12,301 |
16 Jan 2024 | 66.00 | 66.00 | 64.00 | 64.60 | 64.60 | 100,521 |
15 Jan 2024 | 64.31 | 66.00 | 63.50 | 65.00 | 65.00 | 11,538 |
12 Jan 2024 | 64.60 | 66.00 | 63.50 | 64.60 | 64.60 | 6,601 |
11 Jan 2024 | 66.00 | 66.00 | 62.20 | 65.00 | 65.00 | 1,258 |
10 Jan 2024 | 63.60 | 65.40 | 63.60 | 63.60 | 63.60 | 42,815 |
09 Jan 2024 | 66.00 | 66.00 | 65.40 | 65.60 | 65.60 | 17,419 |
08 Jan 2024 | 66.00 | 67.80 | 63.40 | 66.00 | 66.00 | 33,864 |
05 Jan 2024 | 67.00 | 67.80 | 63.66 | 65.00 | 65.00 | 422,198 |
04 Jan 2024 | 67.00 | 67.74 | 62.20 | 67.00 | 67.00 | 4,469 |
03 Jan 2024 | 68.00 | 68.00 | 63.20 | 66.00 | 66.00 | 1,597,517 |
02 Jan 2024 | 68.00 | 68.00 | 62.20 | 64.00 | 64.00 | 33,480 |
29 Dec 2023 | 62.20 | 65.20 | 62.00 | 65.20 | 65.20 | 35,294 |
28 Dec 2023 | 67.94 | 68.00 | 62.68 | 65.10 | 65.10 | 368 |
27 Dec 2023 | 67.00 | 68.00 | 62.68 | 65.10 | 65.10 | 106,452 |
22 Dec 2023 | 63.00 | 63.00 | 59.46 | 65.10 | 65.10 | 30,329 |
21 Dec 2023 | 57.50 | 57.50 | 57.50 | 58.10 | 58.10 | 6,000 |
20 Dec 2023 | 61.00 | 61.00 | 57.50 | 61.00 | 61.00 | 8,379 |
19 Dec 2023 | 58.00 | 61.00 | 55.20 | 61.00 | 61.00 | 40,918 |
18 Dec 2023 | 58.00 | 58.00 | 55.47 | 58.00 | 58.00 | 33,764 |
15 Dec 2023 | 57.20 | 58.00 | 54.67 | 58.00 | 58.00 | 1,891 |
14 Dec 2023 | 54.80 | 57.00 | 51.20 | 57.00 | 57.00 | 6,398 |
13 Dec 2023 | 54.80 | 54.80 | 54.34 | 54.80 | 54.80 | 9,049 |
12 Dec 2023 | 54.60 | 54.80 | 51.73 | 54.80 | 54.80 | 20,467 |
11 Dec 2023 | 54.40 | 55.00 | 51.40 | 54.00 | 54.00 | 29,966 |
08 Dec 2023 | 54.00 | 54.40 | 50.50 | 54.40 | 54.40 | 175,507 |
07 Dec 2023 | 54.00 | 54.00 | 49.90 | 54.00 | 54.00 | 23,867 |
06 Dec 2023 | 53.60 | 54.00 | 49.90 | 54.00 | 54.00 | 4,474 |
05 Dec 2023 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | 16,025 |
04 Dec 2023 | 53.00 | 53.06 | 49.30 | 53.00 | 53.00 | 161,889 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |